Cemindo Gemilang Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,135.00 | 1,145.00 | 1,120.00 | 1,135.00 | 1,135.00 | 37,975,700 |
| 2024-01-25 | 1,140.00 | 1,145.00 | 1,130.00 | 1,140.00 | 1,140.00 | 43,250,900 |
| 2024-01-24 | 1,145.00 | 1,160.00 | 1,135.00 | 1,145.00 | 1,145.00 | 45,102,600 |
| 2024-01-23 | 1,150.00 | 1,165.00 | 1,135.00 | 1,150.00 | 1,150.00 | 37,478,800 |
| 2024-01-22 | 1,130.00 | 1,150.00 | 1,110.00 | 1,150.00 | 1,150.00 | 53,437,300 |
| 2024-01-19 | 1,120.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,130.00 | 49,604,200 |
| 2024-01-18 | 1,120.00 | 1,130.00 | 1,105.00 | 1,125.00 | 1,125.00 | 44,471,000 |
| 2024-01-17 | 1,145.00 | 1,145.00 | 1,100.00 | 1,120.00 | 1,120.00 | 43,174,600 |
| 2024-01-16 | 1,140.00 | 1,160.00 | 1,130.00 | 1,150.00 | 1,150.00 | 50,773,400 |
| 2024-01-15 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2024-01-12 | 1,100.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,110.00 | 42,435,200 |
| 2024-01-11 | 1,080.00 | 1,100.00 | 1,075.00 | 1,100.00 | 1,100.00 | 51,013,300 |
| 2024-01-10 | 1,050.00 | 1,085.00 | 1,015.00 | 1,085.00 | 1,085.00 | 55,169,800 |
| 2024-01-09 | 1,090.00 | 1,095.00 | 1,055.00 | 1,055.00 | 1,055.00 | 33,722,500 |
| 2024-01-08 | 1,085.00 | 1,100.00 | 1,070.00 | 1,095.00 | 1,095.00 | 42,674,200 |
| 2024-01-05 | 1,120.00 | 1,120.00 | 1,065.00 | 1,090.00 | 1,090.00 | 47,139,800 |
| 2024-01-04 | 1,120.00 | 1,120.00 | 1,105.00 | 1,120.00 | 1,120.00 | 42,969,200 |
| 2024-01-03 | 1,100.00 | 1,120.00 | 1,090.00 | 1,120.00 | 1,120.00 | 53,151,800 |
| 2024-01-02 | 1,070.00 | 1,105.00 | 1,070.00 | 1,100.00 | 1,100.00 | 53,212,000 |
| 2023-12-29 | 1,060.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,070.00 | 25,749,500 |
| 2023-12-28 | 1,060.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,065.00 | 41,390,600 |
| 2023-12-27 | 1,050.00 | 1,060.00 | 1,035.00 | 1,060.00 | 1,060.00 | 56,105,700 |
| 2023-12-22 | 1,025.00 | 1,050.00 | 1,025.00 | 1,050.00 | 1,050.00 | 50,849,000 |
| 2023-12-21 | 1,025.00 | 1,040.00 | 1,020.00 | 1,030.00 | 1,030.00 | 33,461,000 |
| 2023-12-20 | 1,005.00 | 1,030.00 | 1,005.00 | 1,025.00 | 1,025.00 | 52,445,900 |
| 2023-12-19 | 985.00 | 1,010.00 | 980.00 | 1,005.00 | 1,005.00 | 57,349,100 |
| 2023-12-18 | 960.00 | 985.00 | 955.00 | 985.00 | 985.00 | 54,610,800 |
| 2023-12-15 | 915.00 | 960.00 | 915.00 | 960.00 | 960.00 | 58,793,500 |
| 2023-12-14 | 910.00 | 915.00 | 895.00 | 915.00 | 915.00 | 55,472,300 |
| 2023-12-13 | 955.00 | 955.00 | 910.00 | 915.00 | 915.00 | 30,238,000 |
| 2023-12-12 | 975.00 | 975.00 | 950.00 | 960.00 | 960.00 | 47,376,800 |
| 2023-12-11 | 975.00 | 990.00 | 965.00 | 975.00 | 975.00 | 47,527,200 |
| 2023-12-08 | 970.00 | 980.00 | 955.00 | 980.00 | 980.00 | 50,370,400 |
| 2023-12-07 | 945.00 | 980.00 | 940.00 | 970.00 | 970.00 | 61,592,100 |
| 2023-12-06 | 900.00 | 950.00 | 895.00 | 950.00 | 950.00 | 57,145,000 |
| 2023-12-05 | 940.00 | 945.00 | 905.00 | 905.00 | 905.00 | 42,348,200 |
| 2023-12-04 | 955.00 | 955.00 | 925.00 | 945.00 | 945.00 | 46,462,000 |
| 2023-12-01 | 960.00 | 975.00 | 945.00 | 960.00 | 960.00 | 48,541,200 |
| 2023-11-30 | 910.00 | 960.00 | 910.00 | 960.00 | 960.00 | 61,844,300 |
| 2023-11-29 | 900.00 | 915.00 | 890.00 | 915.00 | 915.00 | 55,789,800 |
| 2023-11-28 | 920.00 | 935.00 | 905.00 | 905.00 | 905.00 | 30,334,500 |
| 2023-11-27 | 920.00 | 935.00 | 910.00 | 935.00 | 935.00 | 45,898,300 |
| 2023-11-24 | 915.00 | 930.00 | 905.00 | 925.00 | 925.00 | 49,367,100 |
| 2023-11-23 | 920.00 | 930.00 | 900.00 | 915.00 | 915.00 | 37,383,400 |
| 2023-11-22 | 910.00 | 920.00 | 905.00 | 920.00 | 920.00 | 44,806,300 |
| 2023-11-21 | 900.00 | 920.00 | 890.00 | 915.00 | 915.00 | 52,431,700 |
| 2023-11-20 | 895.00 | 900.00 | 880.00 | 900.00 | 900.00 | 40,898,600 |
| 2023-11-17 | 895.00 | 910.00 | 885.00 | 900.00 | 900.00 | 35,960,700 |
| 2023-11-16 | 905.00 | 910.00 | 885.00 | 900.00 | 900.00 | 57,445,700 |
| 2023-11-15 | 900.00 | 920.00 | 895.00 | 910.00 | 910.00 | 53,729,400 |
| 2023-11-14 | 900.00 | 920.00 | 890.00 | 900.00 | 900.00 | 32,342,100 |
| 2023-11-13 | 900.00 | 910.00 | 880.00 | 905.00 | 905.00 | 56,323,000 |
| 2023-11-10 | 895.00 | 905.00 | 890.00 | 900.00 | 900.00 | 38,775,100 |
| 2023-11-09 | 905.00 | 915.00 | 900.00 | 900.00 | 900.00 | 39,183,700 |
| 2023-11-08 | 925.00 | 925.00 | 905.00 | 910.00 | 910.00 | 36,367,500 |
| 2023-11-07 | 930.00 | 930.00 | 915.00 | 930.00 | 930.00 | 30,566,200 |
| 2023-11-06 | 915.00 | 935.00 | 905.00 | 935.00 | 935.00 | 47,034,500 |
| 2023-11-03 | 930.00 | 935.00 | 920.00 | 920.00 | 920.00 | 33,045,400 |
| 2023-11-02 | 920.00 | 935.00 | 910.00 | 935.00 | 935.00 | 45,874,100 |
| 2023-11-01 | 935.00 | 940.00 | 915.00 | 925.00 | 925.00 | 35,102,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.